Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
8.58
-0.28 (-3.16%)
Nov 20, 2024, 4:00 PM EST - Market closed
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.80 | 8.94 | 8.58 | 8.58 | 8.58 | -3.60% | 39,808 |
| Nov 19, 2024 | 8.97 | 9.05 | 8.58 | 8.90 | 8.90 | -0.67% | 43,733 |
| Nov 18, 2024 | 8.69 | 9.38 | 8.67 | 8.96 | 8.96 | 3.23% | 88,233 |
| Nov 15, 2024 | 8.40 | 8.68 | 8.35 | 8.68 | 8.68 | 1.52% | 35,181 |
| Nov 14, 2024 | 8.73 | 8.98 | 8.37 | 8.55 | 8.55 | -0.12% | 48,553 |
| Nov 13, 2024 | 9.22 | 9.39 | 8.53 | 8.56 | 8.56 | -5.10% | 74,686 |
| Nov 12, 2024 | 9.00 | 9.39 | 8.56 | 9.02 | 9.02 | 0.56% | 75,345 |
| Nov 11, 2024 | 8.84 | 9.12 | 8.31 | 8.97 | 8.97 | 2.40% | 42,392 |
| Nov 8, 2024 | 8.92 | 9.14 | 8.14 | 8.76 | 8.76 | 0.11% | 56,761 |
| Nov 7, 2024 | 8.40 | 9.03 | 8.40 | 8.75 | 8.75 | 0.57% | 80,334 |
| Nov 6, 2024 | 8.99 | 9.39 | 8.33 | 8.70 | 8.70 | -1.14% | 91,246 |
| Nov 5, 2024 | 8.76 | 9.01 | 8.60 | 8.80 | 8.80 | 0.34% | 26,691 |
| Nov 4, 2024 | 8.17 | 9.39 | 8.09 | 8.77 | 8.77 | 12.01% | 35,646 |
| Nov 1, 2024 | 8.00 | 8.40 | 7.28 | 7.83 | 7.83 | -3.69% | 115,062 |
| Oct 31, 2024 | 8.55 | 9.00 | 8.10 | 8.13 | 8.13 | -5.02% | 70,470 |
| Oct 30, 2024 | 8.55 | 8.91 | 8.39 | 8.56 | 8.56 | -4.25% | 35,969 |
| Oct 29, 2024 | 8.94 | 9.13 | 8.80 | 8.94 | 8.94 | -3.14% | 28,620 |
| Oct 28, 2024 | 8.60 | 9.87 | 8.13 | 9.23 | 9.23 | 8.33% | 109,692 |
| Oct 25, 2024 | 8.50 | 8.90 | 8.36 | 8.52 | 8.52 | 0.35% | 35,287 |
| Oct 24, 2024 | 7.79 | 8.50 | 7.60 | 8.49 | 8.49 | 10.12% | 73,364 |
| Oct 23, 2024 | 7.60 | 8.24 | 7.45 | 7.71 | 7.71 | 0.78% | 42,344 |
| Oct 22, 2024 | 7.18 | 7.65 | 6.83 | 7.65 | 7.65 | 7.90% | 34,269 |
| Oct 21, 2024 | 7.45 | 7.63 | 6.77 | 7.09 | 7.09 | -2.34% | 36,972 |
| Oct 18, 2024 | 7.53 | 7.53 | 7.16 | 7.26 | 7.26 | -2.42% | 19,636 |
| Oct 17, 2024 | 7.93 | 8.02 | 7.21 | 7.44 | 7.44 | -7.92% | 37,662 |
| Oct 16, 2024 | 8.20 | 8.50 | 7.81 | 8.08 | 8.08 | -3.00% | 20,135 |
| Oct 15, 2024 | 8.05 | 8.34 | 8.04 | 8.33 | 8.33 | 5.02% | 17,904 |
| Oct 14, 2024 | 7.49 | 7.97 | 7.28 | 7.93 | 7.93 | 7.92% | 33,666 |
| Oct 11, 2024 | 7.48 | 7.48 | 7.15 | 7.35 | 7.35 | 2.65% | 23,522 |
| Oct 10, 2024 | 7.20 | 7.47 | 6.90 | 7.16 | 7.16 | 3.77% | 16,352 |
| Oct 9, 2024 | 7.12 | 7.25 | 6.88 | 6.90 | 6.90 | -0.72% | 23,567 |
| Oct 8, 2024 | 7.02 | 7.30 | 6.92 | 6.95 | 6.95 | -2.52% | 26,957 |
| Oct 7, 2024 | 7.29 | 7.50 | 6.80 | 7.13 | 7.13 | -4.42% | 95,295 |
| Oct 4, 2024 | 6.95 | 7.50 | 6.37 | 7.46 | 7.46 | 6.45% | 79,761 |
| Oct 3, 2024 | 7.02 | 7.20 | 6.86 | 7.01 | 7.01 | -1.30% | 22,707 |
| Oct 2, 2024 | 6.91 | 7.40 | 6.90 | 7.10 | 7.10 | 2.60% | 8,903 |
| Oct 1, 2024 | 7.47 | 7.50 | 6.73 | 6.92 | 6.92 | -7.11% | 39,834 |
| Sep 30, 2024 | 6.50 | 7.80 | 6.47 | 7.45 | 7.45 | 18.82% | 51,484 |
| Sep 27, 2024 | 6.19 | 6.59 | 6.19 | 6.27 | 6.27 | 3.29% | 68,704 |
| Sep 26, 2024 | 6.55 | 6.55 | 5.73 | 6.07 | 6.07 | 4.66% | 47,433 |
| Sep 25, 2024 | 6.52 | 6.61 | 5.51 | 5.80 | 5.80 | -11.04% | 35,979 |
| Sep 24, 2024 | 6.94 | 6.99 | 6.51 | 6.52 | 6.52 | -2.10% | 24,661 |
| Sep 23, 2024 | 7.32 | 7.70 | 6.05 | 6.66 | 6.66 | -8.89% | 55,115 |
| Sep 20, 2024 | 8.00 | 8.20 | 7.01 | 7.31 | 7.31 | -10.74% | 109,771 |
| Sep 19, 2024 | 8.10 | 8.19 | 8.00 | 8.19 | 8.19 | 2.37% | 4,560 |
| Sep 18, 2024 | 8.02 | 8.23 | 8.00 | 8.00 | 8.00 | -0.25% | 11,717 |
| Sep 17, 2024 | 8.36 | 8.46 | 8.00 | 8.02 | 8.02 | -4.18% | 39,921 |
| Sep 16, 2024 | 7.88 | 8.37 | 7.88 | 8.37 | 8.37 | 4.49% | 25,421 |
| Sep 13, 2024 | 7.95 | 8.17 | 7.95 | 8.01 | 8.01 | 0.75% | 20,594 |
| Sep 12, 2024 | 8.10 | 8.22 | 7.50 | 7.95 | 7.95 | -1.61% | 99,736 |
| Sep 11, 2024 | 8.27 | 8.40 | 8.08 | 8.08 | 8.08 | -1.46% | 74,304 |
| Sep 10, 2024 | 8.12 | 8.25 | 8.11 | 8.20 | 8.20 | -0.85% | 32,516 |
| Sep 9, 2024 | 7.99 | 8.47 | 7.95 | 8.27 | 8.27 | 1.47% | 56,223 |
| Sep 6, 2024 | 8.07 | 8.20 | 7.96 | 8.15 | 8.15 | - | 27,199 |
| Sep 5, 2024 | 8.18 | 8.24 | 8.04 | 8.15 | 8.15 | -0.55% | 9,544 |
| Sep 4, 2024 | 8.10 | 8.27 | 8.05 | 8.20 | 8.20 | 2.31% | 23,187 |
| Sep 3, 2024 | 8.20 | 8.20 | 8.00 | 8.01 | 8.01 | -0.50% | 5,756 |
| Aug 30, 2024 | 8.10 | 8.25 | 8.00 | 8.05 | 8.05 | -0.98% | 38,448 |
| Aug 29, 2024 | 7.97 | 8.17 | 7.91 | 8.13 | 8.13 | 1.88% | 11,746 |
| Aug 28, 2024 | 8.06 | 8.20 | 7.98 | 7.98 | 7.98 | -0.87% | 27,618 |
| Aug 27, 2024 | 8.03 | 8.20 | 8.03 | 8.05 | 8.05 | 1.13% | 14,062 |
| Aug 26, 2024 | 7.98 | 8.50 | 7.96 | 7.96 | 7.96 | -1.49% | 185,433 |
| Aug 23, 2024 | 8.00 | 8.15 | 8.00 | 8.08 | 8.08 | 0.37% | 10,124 |
| Aug 22, 2024 | 8.37 | 8.78 | 8.05 | 8.05 | 8.05 | -6.40% | 32,478 |
| Aug 21, 2024 | 8.95 | 8.95 | 8.33 | 8.60 | 8.60 | 1.65% | 21,687 |
| Aug 20, 2024 | 8.99 | 8.99 | 7.97 | 8.46 | 8.46 | -3.75% | 31,177 |
| Aug 19, 2024 | 8.94 | 9.00 | 8.06 | 8.79 | 8.79 | 1.03% | 36,391 |
| Aug 16, 2024 | 8.90 | 9.21 | 8.06 | 8.70 | 8.70 | -2.21% | 41,553 |
| Aug 15, 2024 | 9.90 | 10.16 | 7.33 | 8.90 | 8.90 | -2.77% | 49,594 |
| Aug 14, 2024 | 8.62 | 9.45 | 8.61 | 9.15 | 9.15 | 6.27% | 59,147 |